Standard Life Private Equity Trust (SLPE) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Standard Life Private Equity Trust

Date Open High Low Close* Volume
10/07/2017 329.00p 327.50p 326.25p 327.50p 60022
07/07/2017 329.00p 330.00p 326.00p 326.25p 34358
06/07/2017 332.50p 332.50p 329.00p 330.00p 31008
05/07/2017 333.50p 333.50p 329.00p 330.25p 40411
04/07/2017 336.50p 336.50p 333.50p 333.50p 1839
03/07/2017 338.00p 338.00p 333.00p 333.75p 22407
30/06/2017 336.00p 336.00p 333.00p 333.25p 3515
29/06/2017 341.75p 341.75p 333.00p 333.25p 7985
28/06/2017 338.75p 338.75p 333.00p 333.25p 66120
27/06/2017 339.00p 340.00p 337.75p 337.75p 140400
26/06/2017 336.00p 339.00p 332.00p 337.50p 34506
23/06/2017 335.00p 336.00p 334.00p 335.50p 12560
22/06/2017 327.25p 334.00p 327.25p 330.25p 5387
21/06/2017 332.00p 332.00p 329.50p 330.00p 27358
20/06/2017 324.00p 332.00p 323.00p 328.00p 41409
19/06/2017 317.50p 324.00p 315.00p 323.00p 32859
16/06/2017 313.00p 322.00p 311.25p 322.00p 144760
15/06/2017 312.00p 312.00p 306.25p 306.50p 80726
14/06/2017 310.50p 315.72p 310.00p 312.50p 104642
13/06/2017 313.00p 315.72p 310.00p 310.50p 83902
12/06/2017 310.25p 314.75p 310.00p 312.75p 60158
09/06/2017 312.00p 315.63p 310.00p 310.00p 88043
08/06/2017 315.00p 315.00p 308.00p 311.50p 66574
07/06/2017 310.00p 314.00p 308.07p 313.00p 94109
06/06/2017 316.00p 317.36p 306.00p 307.00p 130956
05/06/2017 321.00p 321.00p 316.00p 316.00p 56131
02/06/2017 317.00p 319.25p 317.00p 317.25p 60163
01/06/2017 317.00p 320.07p 317.00p 317.25p 31747
31/05/2017 318.00p 323.00p 317.00p 317.25p 60566
30/05/2017 322.00p 324.00p 318.00p 319.75p 69915
26/05/2017 323.75p 324.00p 318.44p 320.00p 59535
25/05/2017 324.00p 324.00p 318.98p 320.25p 55254
24/05/2017 320.00p 323.38p 320.00p 320.00p 41242
23/05/2017 320.00p 324.00p 320.00p 320.50p 128674
22/05/2017 324.00p 324.95p 321.50p 322.00p 70782
19/05/2017 320.25p 323.96p 320.00p 320.25p 45163
18/05/2017 325.00p 325.00p 318.00p 322.00p 61099
17/05/2017 325.00p 325.00p 320.25p 323.50p 68103
16/05/2017 325.00p 325.00p 321.25p 321.25p 59430
15/05/2017 325.00p 325.00p 320.25p 323.62p 137918
12/05/2017 320.25p 325.00p 320.00p 323.25p 246140
11/05/2017 322.25p 324.75p 321.55p 323.38p 133038
10/05/2017 322.00p 323.50p 321.11p 323.25p 94406
09/05/2017 319.00p 323.24p 319.00p 321.88p 175741
08/05/2017 318.00p 321.92p 318.00p 319.25p 92493
05/05/2017 320.00p 320.00p 318.20p 320.00p 152501
04/05/2017 321.00p 321.00p 318.00p 318.00p 47035
03/05/2017 321.00p 321.00p 318.00p 319.25p 89215
02/05/2017 317.00p 320.00p 317.00p 320.00p 82627
28/04/2017 320.00p 321.05p 316.25p 316.25p 43113
27/04/2017 318.00p 320.81p 318.00p 318.00p 141817
26/04/2017 319.50p 321.45p 319.00p 319.50p 150418
25/04/2017 320.00p 320.00p 318.00p 318.00p 91434
24/04/2017 320.00p 321.57p 318.00p 319.25p 108306
21/04/2017 318.00p 320.00p 318.00p 318.75p 61884
20/04/2017 320.00p 321.09p 318.00p 318.00p 82333
19/04/2017 322.75p 323.78p 320.00p 320.00p 122124
18/04/2017 324.75p 325.00p 319.00p 319.00p 117485
13/04/2017 324.00p 327.00p 320.00p 325.50p 133671
12/04/2017 324.00p 324.00p 320.00p 324.00p 128783
11/04/2017 322.00p 324.65p 318.00p 320.50p 346368
10/04/2017 315.00p 321.85p 314.00p 316.50p 216957
07/04/2017 315.00p 317.00p 312.90p 315.00p 247669
06/04/2017 309.00p 316.00p 307.00p 314.75p 554458
05/04/2017 306.00p 308.55p 304.00p 304.00p 75118
04/04/2017 307.00p 310.58p 305.50p 305.50p 63873
03/04/2017 307.00p 310.75p 305.65p 309.00p 44854
31/03/2017 307.00p 309.75p 305.50p 307.00p 120898
30/03/2017 306.00p 309.20p 305.50p 305.50p 39780
29/03/2017 306.00p 310.42p 305.73p 308.25p 59108
28/03/2017 308.00p 308.11p 304.75p 304.75p 41841
27/03/2017 307.00p 308.00p 304.75p 304.75p 56526
24/03/2017 306.00p 306.00p 304.75p 304.75p 34884
23/03/2017 297.00p 304.00p 296.00p 301.00p 50788
22/03/2017 304.00p 304.00p 296.00p 304.00p 82929
21/03/2017 298.00p 303.00p 298.00p 302.75p 82233
20/03/2017 300.00p 300.85p 298.00p 300.00p 43326
17/03/2017 298.00p 300.00p 297.04p 298.00p 89976
16/03/2017 299.00p 300.00p 297.00p 300.00p 43061
15/03/2017 298.50p 300.00p 296.00p 299.50p 65215
14/03/2017 297.00p 300.00p 295.73p 298.00p 62102
13/03/2017 302.00p 303.00p 296.07p 300.00p 278277
10/03/2017 299.00p 301.04p 298.00p 299.00p 144079
09/03/2017 299.00p 299.41p 298.50p 299.00p 39989
08/03/2017 298.00p 299.99p 295.50p 299.00p 121711
07/03/2017 299.00p 300.35p 298.05p 299.00p 79675
06/03/2017 299.00p 301.08p 298.05p 299.00p 70525
03/03/2017 299.00p 299.42p 298.00p 299.25p 83793
02/03/2017 299.00p 301.10p 298.04p 299.00p 34649
01/03/2017 299.00p 300.53p 296.56p 299.00p 97716
28/02/2017 297.00p 299.98p 295.11p 296.50p 97925
27/02/2017 299.00p 299.87p 294.33p 299.00p 71322
24/02/2017 295.00p 299.69p 293.00p 298.00p 156953
23/02/2017 298.00p 300.00p 297.05p 299.87p 56504
22/02/2017 299.00p 300.98p 296.88p 299.75p 54206
21/02/2017 300.00p 301.96p 298.46p 300.00p 41995
20/02/2017 300.00p 301.22p 298.82p 300.00p 44641
17/02/2017 297.00p 301.00p 296.62p 301.00p 97864
16/02/2017 299.00p 299.13p 296.04p 298.25p 62134
15/02/2017 297.00p 298.00p 295.00p 297.00p 226729
14/02/2017 295.50p 295.50p 294.11p 295.00p 130432
13/02/2017 295.50p 295.88p 293.25p 295.50p 90685
10/02/2017 293.00p 295.00p 290.50p 293.50p 60676
09/02/2017 290.50p 295.00p 289.75p 293.75p 51319
08/02/2017 295.00p 295.50p 290.50p 290.50p 61022
07/02/2017 295.00p 296.00p 292.00p 295.00p 96134
06/02/2017 294.00p 295.50p 287.88p 295.50p 76421
03/02/2017 291.00p 297.00p 290.00p 292.00p 23605
02/02/2017 292.00p 294.00p 292.00p 292.00p 26243
01/02/2017 294.00p 297.50p 293.00p 293.00p 160719
31/01/2017 299.00p 299.00p 292.00p 298.00p 48883
30/01/2017 299.00p 299.00p 293.47p 299.00p 45281
27/01/2017 294.25p 299.00p 294.25p 299.00p 63331
26/01/2017 297.00p 297.16p 292.50p 295.00p 23351
25/01/2017 296.00p 296.00p 292.00p 295.75p 48377
24/01/2017 296.00p 296.00p 291.00p 293.50p 36355
23/01/2017 295.75p 296.24p 290.00p 291.00p 38097
20/01/2017 300.00p 300.00p 291.00p 295.62p 13749
19/01/2017 300.00p 300.00p 291.58p 300.00p 12560
18/01/2017 299.00p 299.00p 290.00p 290.00p 22016
17/01/2017 299.00p 299.00p 290.00p 295.75p 34514
16/01/2017 299.00p 299.00p 290.50p 293.50p 44300
13/01/2017 290.00p 296.23p 290.00p 292.50p 55819
12/01/2017 290.20p 293.50p 290.07p 293.50p 11281
11/01/2017 293.50p 295.00p 290.10p 293.50p 51166
10/01/2017 290.25p 293.50p 290.00p 292.50p 69363
09/01/2017 290.00p 297.00p 289.84p 297.00p 70957
06/01/2017 292.00p 298.00p 289.62p 293.00p 194415
05/01/2017 295.00p 299.27p 292.00p 292.00p 81767
04/01/2017 300.75p 303.00p 293.50p 295.75p 53889
03/01/2017 300.75p 301.00p 294.00p 297.13p 70114
30/12/2016 297.00p 297.00p 294.36p 295.75p 13182
29/12/2016 297.00p 297.70p 293.00p 293.00p 37971
28/12/2016 294.00p 300.00p 292.00p 295.75p 60660
23/12/2016 291.58p 292.37p 290.38p 291.50p 11114
22/12/2016 290.00p 292.00p 290.00p 292.00p 286533
21/12/2016 292.00p 292.00p 288.10p 290.00p 32992
20/12/2016 292.00p 292.00p 286.75p 292.00p 39835
19/12/2016 285.00p 291.75p 285.00p 285.00p 22499
16/12/2016 291.75p 291.75p 285.00p 285.00p 85884
15/12/2016 291.75p 291.75p 287.75p 287.75p 49318
14/12/2016 289.00p 289.20p 285.00p 287.00p 202858
13/12/2016 289.50p 291.45p 289.00p 289.25p 65230
12/12/2016 289.00p 295.90p 289.00p 289.00p 133330
09/12/2016 292.00p 292.90p 288.25p 289.50p 147902
08/12/2016 290.00p 296.65p 287.00p 289.00p 105821
07/12/2016 279.00p 292.00p 278.22p 286.50p 306560
06/12/2016 273.00p 280.02p 269.02p 275.87p 197926
05/12/2016 269.75p 270.00p 264.95p 270.00p 41565
02/12/2016 266.00p 267.75p 264.00p 265.00p 81605
01/12/2016 266.00p 271.44p 264.76p 266.00p 30471
30/11/2016 273.75p 273.75p 268.00p 271.50p 31588
29/11/2016 273.75p 274.00p 268.00p 274.00p 18276
28/11/2016 266.00p 271.71p 266.00p 270.00p 7834
25/11/2016 268.00p 272.29p 268.00p 269.00p 28267
24/11/2016 266.00p 275.00p 266.00p 270.00p 74868
23/11/2016 270.00p 272.70p 266.00p 266.25p 138597
22/11/2016 273.00p 273.00p 269.00p 270.00p 62815
21/11/2016 274.00p 274.00p 271.00p 271.00p 48129
18/11/2016 276.00p 276.00p 271.29p 274.00p 95660
17/11/2016 280.00p 282.75p 276.00p 278.00p 53481
16/11/2016 283.00p 283.00p 277.00p 283.00p 48238
15/11/2016 278.00p 282.00p 278.00p 279.25p 35612
14/11/2016 280.67p 282.50p 278.66p 279.75p 50728
11/11/2016 280.00p 280.00p 276.00p 277.75p 12878
10/11/2016 275.00p 280.00p 274.28p 277.25p 74933
09/11/2016 268.00p 272.00p 263.31p 272.00p 60103
08/11/2016 272.00p 276.50p 272.00p 272.00p 41692
07/11/2016 278.00p 280.00p 272.00p 272.00p 61716
04/11/2016 274.00p 275.20p 271.00p 271.00p 48425
03/11/2016 276.00p 280.00p 274.00p 274.00p 20249
02/11/2016 276.00p 280.00p 275.34p 276.00p 24877
01/11/2016 283.00p 283.00p 276.25p 280.00p 47703
31/10/2016 282.75p 282.93p 276.50p 282.50p 36738
28/10/2016 282.00p 283.00p 276.00p 283.00p 34684
27/10/2016 276.00p 281.11p 275.60p 276.00p 45947
26/10/2016 278.00p 280.00p 276.45p 276.50p 30597
25/10/2016 272.00p 276.25p 271.00p 276.25p 26295
24/10/2016 272.00p 274.81p 271.57p 272.00p 25714
21/10/2016 270.00p 273.39p 270.00p 273.25p 119808
20/10/2016 270.00p 274.66p 270.00p 270.00p 45791
19/10/2016 270.00p 272.34p 270.00p 270.00p 20107
18/10/2016 270.00p 273.67p 270.00p 270.00p 33452
17/10/2016 276.00p 276.00p 270.00p 270.00p 79189
14/10/2016 270.00p 275.75p 270.00p 275.75p 32889
13/10/2016 272.00p 274.33p 270.00p 270.00p 38477
12/10/2016 278.00p 278.00p 272.00p 274.25p 49205
11/10/2016 273.00p 275.57p 272.00p 272.00p 61629
10/10/2016 273.00p 278.75p 271.00p 275.00p 100473
07/10/2016 279.50p 279.50p 272.00p 272.00p 95367
06/10/2016 272.00p 278.00p 272.00p 273.00p 31364
05/10/2016 277.00p 281.50p 272.00p 272.00p 48629
04/10/2016 280.00p 282.00p 270.00p 270.00p 208702
03/10/2016 268.00p 278.75p 267.90p 276.75p 75373
30/09/2016 274.00p 275.00p 267.14p 267.25p 76405
29/09/2016 269.00p 269.00p 262.67p 269.00p 43660
28/09/2016 262.00p 267.00p 261.30p 262.00p 65247
27/09/2016 261.00p 267.00p 261.00p 267.00p 45813
26/09/2016 270.00p 270.00p 260.00p 261.00p 303011
23/09/2016 265.00p 266.94p 263.00p 263.00p 60797

*Close Price adjusted for both dividends and splits